WisdomTree Japan Equity UCITS ETF - GBP Hedged - DXJP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	3,013	2,953	2,953	3,013	2,947	18,555
January 13, 2026	2,951	2,932	2,932	2,960	2,932	12,331
January 12, 2026	2,924	2,949.5	2,949.5	2,960	2,924	5,469
January 09, 2026	2,864	2,916	2,916	2,946	2,849	3,511
January 08, 2026	2,849	2,840	2,840	2,851.92	2,813	6,658
January 07, 2026	2,851	2,833	2,833	2,858	2,829	13,993
January 06, 2026	2,867	2,830.5	2,830.5	2,888	2,826	10,954
January 05, 2026	2,822	2,826.5	2,826.5	2,834	2,797	9,469
January 02, 2026	2,831	2,776	2,776	2,845	2,764	31,393
December 31, 2025	2,797	2,786	2,786	2,839	2,727	1,398
December 30, 2025	2,782	2,786	2,786	2,803	2,748	2,803
December 29, 2025	2,823.85	2,786	2,786	2,827	2,751	2,253
December 24, 2025	2,789	2,775	2,775	2,789	2,752	503
December 23, 2025	2,798	2,783	2,783	2,804	2,782	3,587
December 22, 2025	2,779	2,778	2,778	2,791	2,765.09	3,792
December 19, 2025	2,768	2,791	2,791	2,795	2,760	3,178
December 18, 2025	2,731	2,744	2,744	2,750.94	2,731	2,942
December 17, 2025	2,740	2,740	2,734	2,767	2,738	892
December 16, 2025	2,759	2,755	2,755	2,769	2,750	5,465
December 15, 2025	2,816	2,794	2,794	2,816	2,775	2,213
December 12, 2025	2,776	2,766.5	2,766.5	2,781	2,759	9,214
December 11, 2025	2,739	2,757	2,757	2,787	2,730	807
December 10, 2025	2,756	2,748	2,748	2,766	2,738	2,165
December 09, 2025	2,743	2,751	2,751	2,761	2,741	5,586
December 08, 2025	2,728.14	2,730	2,730	2,743	2,720	2,357
December 05, 2025	2,695	2,711	2,711	2,730	2,695	1,770
December 04, 2025	2,748	2,707	2,707	2,750	2,707	784
December 03, 2025	2,688	2,679	2,679	2,697	2,673	5,500
December 02, 2025	2,704	2,714	2,714	2,714	2,683	1,874
December 01, 2025	2,689	2,691	2,691	2,710	2,679	2,194
November 28, 2025	2,706.25	2,711.5	2,711.5	2,714	2,705	4,680
November 27, 2025	2,708.31	2,701.5	2,701.5	2,709	2,694	1,596
November 26, 2025	2,689.78	2,714	2,708	2,716.06	2,689.78	2,585
November 25, 2025	2,655.99	2,658	2,658	2,672.62	2,642.39	1,736
November 24, 2025	2,641	2,664	2,664	2,677	2,636.72	10,485
November 21, 2025	2,657	2,633	2,633	2,657	2,613.98	21,610
November 20, 2025	2,635.23	2,630	2,630	2,658.93	2,630	1,812
November 19, 2025	2,602.52	2,615	2,615	2,639.92	2,602.52	4,978
November 18, 2025	2,611	2,612.5	2,612.5	2,612.5	2,600.47	3,398
November 17, 2025	2,692	2,673	2,673	2,692	2,665.41	4,041
November 14, 2025	2,693	2,691	2,691	2,693	2,661	4,099
November 13, 2025	2,700	2,668	2,668	2,700	2,668	2,424
November 12, 2025	2,669	2,688.5	2,688.5	2,692	2,669	437
November 11, 2025	2,642	2,634	2,634	2,642	2,628	1,658
November 10, 2025	2,642	2,627	2,627	2,657	2,627	2,286
November 07, 2025	2,630	2,595	2,595	2,630	2,595	2,728
November 06, 2025	2,636	2,610	2,610	2,636	2,610	4,349
November 05, 2025	2,603	2,616.5	2,616.5	2,622	2,589	2,996
November 04, 2025	2,632	2,611	2,611	2,632	2,610	4,502
November 03, 2025	2,640	2,623.5	2,623.5	2,641	2,595.38	5,797
October 31, 2025	2,637	2,618.5	2,618.5	2,649	2,618.5	3,340
October 30, 2025	2,630	2,634	2,634	2,638.94	2,626.94	8,751
October 29, 2025	2,600	2,601.36	2,601.36	2,622	2,588	2,165
October 28, 2025	2,612	2,620.5	2,620.5	2,620.5	2,591	856
October 27, 2025	2,640	2,634.5	2,634.5	2,642	2,632	2,244
October 24, 2025	2,590	2,609.5	2,609.5	2,609.5	2,581.86	1,430
October 23, 2025	2,595	2,588	2,588	2,600	2,582.68	1,844
October 22, 2025	2,585.59	2,574.5	2,574.5	2,593.08	2,574.5	3,370
October 21, 2025	2,567.9	2,568	2,568	2,581.59	2,565.43	11,142
October 20, 2025	2,558	2,579	2,579	2,583	2,553.38	1,426

WisdomTree Japan Equity UCITS ETF - GBP Hedged (DXJP.L) LSE